Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.79 | 44.92 | 44.79 | 44.84 | 10,102 | -0.02(-0.04%) |
Apr 27, 2017 | 44.80 | 44.97 | 44.80 | 44.86 | 8,207 | +0.05(+0.11%) |
Apr 26, 2017 | 44.81 | 44.83 | 44.75 | 44.81 | 10,578 | +0.00(+0.01%) |
Apr 25, 2017 | 44.84 | 44.94 | 44.76 | 44.81 | 16,953 | -0.05(-0.12%) |
Apr 24, 2017 | 44.88 | 44.89 | 44.81 | 44.86 | 7,600 | -0.05(-0.11%) |
Apr 21, 2017 | 44.94 | 44.97 | 44.86 | 44.91 | 12,328 | -0.00(-0.00%) |
Apr 20, 2017 | 44.91 | 44.97 | 44.81 | 44.91 | 19,332 | +0.01(+0.02%) |
Apr 19, 2017 | 44.90 | 45.00 | 44.90 | 44.90 | 25,113 | -0.08(-0.17%) |
Apr 18, 2017 | 44.88 | 44.98 | 44.87 | 44.98 | 45,996 | +0.19(+0.43%) |
Apr 17, 2017 | 44.84 | 44.86 | 44.76 | 44.79 | 59,372 | -0.07(-0.15%) |
Apr 13, 2017 | 44.80 | 44.89 | 44.80 | 44.85 | 13,736 | +0.05(+0.11%) |
Apr 12, 2017 | 44.73 | 44.84 | 44.62 | 44.80 | 94,142 | +0.08(+0.17%) |
Apr 11, 2017 | 44.66 | 44.74 | 44.57 | 44.73 | 30,025 | +0.11(+0.25%) |
Apr 10, 2017 | 44.66 | 44.73 | 44.55 | 44.62 | 25,739 | -0.08(-0.19%) |
Apr 07, 2017 | 44.73 | 44.73 | 44.65 | 44.70 | 26,323 | +0.12(+0.26%) |
Apr 06, 2017 | 44.59 | 44.67 | 44.52 | 44.58 | 48,401 | +0.00(+0.00%) |
Apr 05, 2017 | 44.65 | 44.68 | 44.57 | 44.58 | 15,842 | +0.00(+0.00%) |
Apr 04, 2017 | 44.57 | 44.58 | 44.47 | 44.58 | 25,424 | +0.00(+0.00%) |
Apr 03, 2017 | 45.29 | 45.29 | 44.51 | 44.58 | 22,846 | +0.08(+0.18%) |
Mar 31, 2017 | 44.50 | 44.53 | 44.41 | 44.50 | 17,622 | -0.03(-0.06%) |
Mar 30, 2017 | 44.51 | 44.53 | 44.44 | 44.53 | 12,419 | +0.01(+0.02%) |
Mar 29, 2017 | 44.53 | 44.55 | 44.45 | 44.52 | 22,945 | +0.03(+0.06%) |
Mar 28, 2017 | 44.49 | 44.53 | 44.46 | 44.49 | 37,342 | -0.01(-0.02%) |
Mar 27, 2017 | 44.43 | 44.56 | 44.43 | 44.50 | 14,636 | +0.08(+0.19%) |
Mar 24, 2017 | 44.43 | 44.43 | 44.38 | 44.42 | 16,093 | +0.01(+0.02%) |
Mar 23, 2017 | 44.40 | 44.43 | 44.40 | 44.41 | 19,795 | +0.05(+0.11%) |
Mar 22, 2017 | 44.28 | 44.41 | 44.28 | 44.36 | 13,827 | +0.06(+0.13%) |
Mar 21, 2017 | 44.31 | 44.31 | 44.23 | 44.30 | 8,178 | +0.07(+0.15%) |
Mar 20, 2017 | 44.20 | 44.23 | 44.13 | 44.23 | 12,104 | +0.08(+0.19%) |
Mar 17, 2017 | 44.17 | 44.24 | 44.12 | 44.15 | 30,076 | -0.01(-0.02%) |
Mar 16, 2017 | 44.11 | 44.24 | 44.06 | 44.16 | 17,117 | +0.11(+0.24%) |
Mar 15, 2017 | 44.06 | 44.15 | 43.96 | 44.05 | 63,457 | +0.00(+0.01%) |
Mar 14, 2017 | 44.06 | 44.08 | 43.97 | 44.05 | 38,910 | -0.01(-0.02%) |
Mar 13, 2017 | 44.05 | 44.17 | 43.96 | 44.06 | 41,557 | -0.05(-0.11%) |
Mar 10, 2017 | 44.07 | 44.11 | 44.00 | 44.11 | 27,641 | +0.06(+0.13%) |
Mar 09, 2017 | 44.12 | 44.12 | 44.02 | 44.05 | 18,401 | -0.02(-0.04%) |
Mar 08, 2017 | 44.12 | 44.12 | 44.05 | 44.07 | 9,680 | -0.07(-0.17%) |
Mar 07, 2017 | 44.14 | 44.17 | 44.07 | 44.14 | 20,688 | -0.04(-0.10%) |
Mar 06, 2017 | 44.18 | 44.20 | 44.09 | 44.18 | 54,175 | -0.01(-0.02%) |
Mar 03, 2017 | 44.22 | 44.22 | 44.15 | 44.19 | 14,703 | -0.02(-0.04%) |
Mar 02, 2017 | 44.19 | 44.26 | 44.17 | 44.21 | 33,258 | +0.03(+0.08%) |
Mar 01, 2017 | 44.25 | 44.25 | 44.16 | 44.18 | 26,282 | -0.19(-0.42%) |
Feb 28, 2017 | 44.36 | 44.37 | 44.26 | 44.36 | 39,550 | +0.06(+0.13%) |
Feb 27, 2017 | 44.34 | 44.35 | 44.21 | 44.30 | 68,219 | -0.02(-0.04%) |
Feb 24, 2017 | 44.31 | 44.40 | 44.24 | 44.32 | 44,283 | +0.02(+0.04%) |
Feb 23, 2017 | 44.28 | 44.31 | 44.19 | 44.30 | 35,749 | +0.03(+0.06%) |
Feb 22, 2017 | 44.27 | 44.29 | 44.20 | 44.28 | 31,394 | +0.16(+0.35%) |
Feb 21, 2017 | 44.08 | 44.32 | 44.08 | 44.12 | 33,034 | -0.02(-0.05%) |
Feb 17, 2017 | 44.14 | 44.14 | 44.14 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 44.19 | 44.22 | 44.10 | 44.14 | 48,762 | +0.00(+0.00%) |
Feb 15, 2017 | 44.20 | 44.20 | 44.10 | 44.14 | 10,254 | -0.03(-0.06%) |
Feb 14, 2017 | 44.29 | 44.29 | 44.16 | 44.17 | 15,300 | -0.13(-0.28%) |
Feb 13, 2017 | 44.29 | 44.34 | 44.22 | 44.29 | 65,750 | -0.03(-0.06%) |
Feb 10, 2017 | 44.24 | 44.33 | 44.21 | 44.32 | 36,498 | +0.05(+0.12%) |
Feb 09, 2017 | 44.35 | 44.35 | 44.17 | 44.27 | 52,949 | -0.01(-0.02%) |
Feb 08, 2017 | 44.29 | 44.40 | 44.14 | 44.28 | 97,589 | +0.09(+0.21%) |
Feb 07, 2017 | 44.19 | 44.28 | 44.09 | 44.19 | 49,747 | +0.02(+0.04%) |
Feb 06, 2017 | 44.22 | 44.24 | 44.09 | 44.17 | 29,428 | +0.06(+0.13%) |
Feb 03, 2017 | 44.10 | 44.23 | 44.05 | 44.11 | 24,987 | +0.06(+0.13%) |
Feb 02, 2017 | 44.03 | 44.18 | 44.03 | 44.05 | 62,990 | +0.03(+0.08%) |